Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.91 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.804 8.886 8.696 8.874 2,688,985 +0.03(+0.35%)
Jun 27, 2008 8.972 9.006 8.700 8.843 2,723,107 -0.13(-1.43%)
Jun 26, 2008 9.500 9.500 8.940 8.972 4,406,349 -0.82(-8.34%)
Jun 25, 2008 9.616 9.881 9.616 9.787 2,554,970 +0.19(+2.03%)
Jun 24, 2008 9.585 9.787 9.360 9.593 1,598,507 +0.00(+0.04%)
Jun 23, 2008 9.842 9.896 9.550 9.589 2,343,483 -0.19(-1.99%)
Jun 20, 2008 9.663 9.935 9.651 9.784 2,585,087 -0.21(-2.14%)
Jun 19, 2008 9.877 10.04 9.826 9.997 2,254,655 +0.09(+0.90%)
Jun 18, 2008 9.873 9.962 9.791 9.908 1,668,784 -0.05(-0.51%)
Jun 17, 2008 10.25 10.25 9.958 9.958 2,290,517 -0.06(-0.62%)
Jun 16, 2008 9.951 10.14 9.888 10.02 1,048,774 +0.01(+0.12%)
Jun 13, 2008 9.904 10.01 9.702 10.01 860,952 +0.20(+2.02%)
Jun 12, 2008 9.679 9.888 9.679 9.811 1,455,285 +0.14(+1.41%)
Jun 11, 2008 9.686 9.780 9.535 9.675 1,559,994 -0.00(-0.04%)
Jun 10, 2008 9.613 9.784 9.446 9.679 1,876,477 +0.07(+0.77%)
Jun 09, 2008 10.05 10.09 9.589 9.605 1,421,433 -0.35(-3.48%)
Jun 06, 2008 10.22 10.25 9.916 9.951 1,544,050 -0.42(-4.08%)
Jun 05, 2008 10.23 10.37 10.16 10.37 823,521 +0.21(+2.10%)
Jun 04, 2008 10.06 10.27 10.01 10.16 876,873 +0.09(+0.85%)
Jun 03, 2008 10.14 10.20 9.974 10.07 816,538 +0.05(+0.50%)
Jun 02, 2008 10.23 10.23 9.989 10.02 1,180,758 -0.20(-1.94%)
May 30, 2008 10.28 10.29 10.10 10.22 1,156,509 -0.04(-0.38%)
May 29, 2008 10.23 10.28 10.11 10.26 1,017,238 +0.03(+0.27%)
May 28, 2008 10.14 10.23 10.07 10.23 1,402,478 +0.12(+1.15%)
May 27, 2008 9.966 10.12 9.908 10.12 1,325,902 +0.15(+1.48%)
May 26, 2008 10.09 10.12 9.962 9.970 0 +0.00(+0.00%)
May 23, 2008 10.09 10.12 9.962 9.970 1,675,821 -0.16(-1.61%)
May 22, 2008 10.23 10.26 10.07 10.13 1,308,440 -0.07(-0.72%)
May 21, 2008 10.48 10.53 10.21 10.21 1,489,636 -0.20(-1.90%)
May 20, 2008 10.57 10.60 10.39 10.41 813,115 -0.17(-1.62%)
May 19, 2008 10.56 10.69 10.49 10.58 966,294 +0.09(+0.82%)
May 16, 2008 10.60 10.61 10.42 10.49 1,154,272 -0.21(-1.96%)
May 15, 2008 10.54 10.70 10.46 10.70 863,887 +0.17(+1.66%)
May 14, 2008 10.65 10.65 10.43 10.53 1,017,658 +0.03(+0.26%)
May 13, 2008 10.46 10.56 10.39 10.50 870,586 +0.00(+0.04%)
May 12, 2008 10.14 10.49 10.14 10.49 1,180,092 +0.35(+3.49%)
May 09, 2008 10.15 10.27 10.09 10.14 1,517,381 -0.03(-0.27%)
May 08, 2008 10.44 10.44 10.07 10.17 1,706,731 -0.14(-1.36%)
May 07, 2008 10.59 10.59 10.30 10.31 1,974,610 -0.28(-2.64%)
May 06, 2008 10.37 10.60 10.30 10.59 1,973,349 +0.18(+1.72%)
May 05, 2008 10.32 10.54 10.30 10.41 2,154,445 +0.05(+0.53%)
May 02, 2008 10.48 10.50 10.31 10.35 2,281,017 +0.35(+3.50%)
May 01, 2008 9.605 10.04 9.531 10.01 3,444,692 +0.49(+5.14%)
Apr 30, 2008 9.749 9.931 9.480 9.515 2,942,567 -0.28(-2.82%)
Apr 29, 2008 9.768 9.943 9.706 9.791 1,624,607 -0.10(-1.06%)
Apr 28, 2008 9.970 10.06 9.834 9.896 2,598,682 +0.00(+0.00%)
Apr 25, 2008 9.780 10.07 9.780 9.896 2,371,303 +0.06(+0.59%)
Apr 24, 2008 9.574 9.877 9.558 9.838 2,147,532 +0.25(+2.63%)
Apr 23, 2008 9.306 9.605 9.306 9.585 2,810,173 +0.32(+3.48%)
Apr 22, 2008 9.290 9.325 9.131 9.263 2,390,428 +0.00(+0.04%)
Apr 21, 2008 9.442 9.465 9.259 9.259 2,707,112 -0.19(-1.97%)
Apr 18, 2008 9.515 9.574 9.337 9.446 2,337,605 -0.02(-0.21%)
Apr 17, 2008 9.469 9.543 9.387 9.465 1,599,621 -0.10(-1.06%)
Apr 16, 2008 9.461 9.578 9.352 9.566 1,867,966 +0.24(+2.54%)
Apr 15, 2008 9.403 9.438 9.189 9.329 1,473,250 +0.02(+0.21%)
Apr 14, 2008 9.321 9.492 9.240 9.310 1,323,378 +0.04(+0.46%)
Apr 11, 2008 9.294 9.461 9.228 9.267 1,639,773 -0.21(-2.25%)
Apr 10, 2008 9.442 9.663 9.259 9.480 1,578,640 +0.06(+0.62%)
Apr 09, 2008 9.710 9.780 9.395 9.422 1,260,693 -0.22(-2.26%)
Apr 08, 2008 9.970 9.970 9.640 9.640 1,979,114 -0.31(-3.09%)
Apr 07, 2008 10.18 10.18 9.826 9.947 1,502,536 -0.09(-0.93%)
Apr 04, 2008 9.997 10.15 9.861 10.04 2,264,623 +0.01(+0.12%)
Apr 03, 2008 9.819 10.06 9.714 10.03 1,860,119 +0.19(+1.98%)
Apr 02, 2008 9.663 9.892 9.609 9.834 1,788,626 +0.21(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.